© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
AdTheorent Holding Company, Inc. (ADTH) stock surged +0.16%, trading at $3.21 on NASDAQ, up from the previous close of $3.20. The stock opened at $3.20, fluctuating between $3.20 and $3.21 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 21, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 0 |
| Jun 20, 2024 | 3.20 | 3.21 | 3.20 | 3.20 | 737.13K |
| Jun 18, 2024 | 3.20 | 3.21 | 3.20 | 3.20 | 575.2K |
| Jun 17, 2024 | 3.20 | 3.21 | 3.20 | 3.20 | 332.99K |
| Jun 14, 2024 | 3.20 | 3.21 | 3.20 | 3.20 | 376.42K |
| Jun 13, 2024 | 3.20 | 3.21 | 3.20 | 3.20 | 654.46K |
| Jun 12, 2024 | 3.19 | 3.21 | 3.19 | 3.20 | 603.48K |
| Jun 11, 2024 | 3.20 | 3.21 | 3.19 | 3.19 | 1M |
| Jun 10, 2024 | 3.19 | 3.21 | 3.19 | 3.20 | 896.07K |
| Jun 07, 2024 | 3.20 | 3.20 | 3.19 | 3.19 | 375.85K |
| Jun 06, 2024 | 3.20 | 3.21 | 3.19 | 3.19 | 657.83K |
| Jun 05, 2024 | 3.20 | 3.20 | 3.19 | 3.19 | 2.32M |
| Jun 04, 2024 | 3.20 | 3.20 | 3.19 | 3.19 | 728.93K |
| Jun 03, 2024 | 3.19 | 3.20 | 3.19 | 3.20 | 1.2M |
| May 31, 2024 | 3.19 | 3.21 | 3.19 | 3.19 | 1.3M |
| May 30, 2024 | 3.19 | 3.19 | 3.18 | 3.19 | 882.7K |
| May 29, 2024 | 3.19 | 3.20 | 3.18 | 3.19 | 2.21M |
| May 28, 2024 | 3.18 | 3.20 | 3.18 | 3.20 | 1.52M |
| May 24, 2024 | 3.19 | 3.19 | 3.17 | 3.18 | 2.46M |
| May 23, 2024 | 3.18 | 3.19 | 3.17 | 3.18 | 3.83M |
AdTheorent Holding Company, Inc., a digital media platform, provides machine learning platform for advertisers and marketers in the United States and Canada. The company offers predictive targeting, geo-intelligence, and cross-environment map solutions, as well as Studio A\T. It serves pharmaceutical/healthcare, dining, retail, and travel and hospitality, as well as banking, financial services and insurance industries. The company was founded in 2012 and is headquartered in New York, New York.
| Employees | 301 |
| Beta | 1.18 |
| Sales or Revenue | $170.81M |
| 5Y Sales Change% | 0.382% |
| Fiscal Year Ends | December |
| Sector | Communication Services |
| Industry | Advertising Agencies |